5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
+6.62%
3 MONTH PERFORMANCE
+4.61%
6 MONTH PERFORMANCE
+0.11%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-5.40%
PIMCO Dynamic Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.25 | $16.24 (-0.06%) | $16.33 | $16.13 | 4.11 M | $6.70 B |
| 06/18/2026 | $16.40 | $16.34 (-0.37%) | $16.45 | $16.22 | 4.14 M | $6.74 B |
| 06/17/2026 | $16.70 | $16.36 (-2.04%) | $16.73 | $16.30 | 3.38 M | $6.75 B |
| 06/16/2026 | $16.50 | $16.57 (0.42%) | $16.61 | $16.49 | 2.37 M | $6.83 B |
| 06/15/2026 | $16.34 | $16.51 (1.04%) | $16.55 | $16.34 | 2.95 M | $6.81 B |
| 06/12/2026 | $16.38 | $16.30 (-0.49%) | $16.45 | $16.25 | 3.25 M | $6.72 B |
| 06/11/2026 | $16.38 | $16.43 (0.31%) | $16.43 | $16.35 | 3.46 M | $6.78 B |
| 06/10/2026 | $16.65 | $16.52 (-0.78%) | $16.72 | $16.52 | 3.43 M | $6.81 B |
| 06/09/2026 | $16.76 | $16.68 (-0.48%) | $16.76 | $16.62 | 2.62 M | $6.88 B |
| 06/08/2026 | $16.80 | $16.70 (-0.6%) | $16.84 | $16.70 | 2.28 M | $6.89 B |
| 06/05/2026 | $16.79 | $16.79 (0%) | $16.85 | $16.76 | 2.55 M | $6.92 B |
| 06/04/2026 | $16.73 | $16.82 (0.54%) | $16.85 | $16.71 | 2.50 M | $6.94 B |
| 06/03/2026 | $16.70 | $16.73 (0.18%) | $16.79 | $16.63 | 3.03 M | $6.90 B |
| 06/02/2026 | $16.70 | $16.72 (0.12%) | $16.73 | $16.64 | 2.63 M | $6.89 B |
| 06/01/2026 | $16.77 | $16.65 (-0.72%) | $16.84 | $16.62 | 4.30 M | $6.87 B |
| 05/29/2026 | $16.71 | $16.77 (0.36%) | $16.81 | $16.71 | 2.10 M | $6.92 B |
| 05/28/2026 | $16.67 | $16.74 (0.42%) | $16.75 | $16.65 | 2.33 M | $6.90 B |
| 05/27/2026 | $16.66 | $16.65 (-0.06%) | $16.70 | $16.64 | 2.37 M | $6.87 B |
| 05/26/2026 | $16.66 | $16.66 (0%) | $16.76 | $16.62 | 2.71 M | $6.87 B |
| 05/22/2026 | $16.72 | $16.61 (-0.66%) | $16.77 | $16.61 | 1.89 M | $6.85 B |
| 05/21/2026 | $16.71 | $16.69 (-0.12%) | $16.76 | $16.65 | 2.08 M | $6.88 B |
| 05/20/2026 | $16.50 | $16.71 (1.27%) | $16.74 | $16.50 | 2.81 M | $6.89 B |
| 05/19/2026 | $16.55 | $16.47 (-0.48%) | $16.67 | $16.47 | 3.55 M | $6.79 B |
| 05/18/2026 | $16.85 | $16.64 (-1.25%) | $16.86 | $16.63 | 3.38 M | $6.86 B |
| 05/15/2026 | $16.75 | $16.86 (0.66%) | $16.94 | $16.67 | 2.91 M | $6.95 B |
| 05/14/2026 | $17.10 | $16.88 (-1.29%) | $17.13 | $16.85 | 4.80 M | $6.96 B |
| 05/13/2026 | $17.16 | $17.12 (-0.23%) | $17.23 | $17.07 | 3.24 M | $7.06 B |
| 05/12/2026 | $17.40 | $17.23 (-0.98%) | $17.41 | $17.22 | 2.77 M | $7.11 B |
| 05/11/2026 | $17.47 | $17.44 (-0.17%) | $17.48 | $17.38 | 2.75 M | $7.19 B |
| 05/08/2026 | $17.73 | $17.71 (-0.11%) | $17.74 | $17.66 | 2.92 M | $7.30 B |
| 05/07/2026 | $17.71 | $17.70 (-0.06%) | $17.72 | $17.68 | 2.40 M | $7.30 B |
| 05/06/2026 | $17.63 | $17.66 (0.17%) | $17.67 | $17.60 | 2.63 M | $7.28 B |
| 05/05/2026 | $17.54 | $17.55 (0.06%) | $17.59 | $17.52 | 2.06 M | $7.24 B |
| 05/04/2026 | $17.52 | $17.51 (-0.06%) | $17.58 | $17.48 | 2.94 M | $7.22 B |
| 05/01/2026 | $17.50 | $17.48 (-0.11%) | $17.51 | $17.46 | 2.80 M | $7.21 B |
| 04/30/2026 | $17.49 | $17.45 (-0.23%) | $17.49 | $17.37 | 2.07 M | $7.20 B |
| 04/29/2026 | $17.47 | $17.45 (-0.11%) | $17.51 | $17.45 | 1.56 M | $7.20 B |
| 04/28/2026 | $17.48 | $17.47 (-0.06%) | $17.50 | $17.46 | 1.28 M | $7.20 B |
| 04/27/2026 | $17.44 | $17.47 (0.17%) | $17.49 | $17.44 | 1.63 M | $7.20 B |
| 04/24/2026 | $17.46 | $17.44 (-0.11%) | $17.49 | $17.43 | 1.44 M | $7.19 B |
| 04/23/2026 | $17.44 | $17.41 (-0.17%) | $17.47 | $17.39 | 1.46 M | $7.18 B |
| 04/22/2026 | $17.48 | $17.44 (-0.23%) | $17.48 | $17.40 | 1.52 M | $7.19 B |
| 04/21/2026 | $17.48 | $17.41 (-0.4%) | $17.48 | $17.40 | 1.68 M | $7.18 B |
| 04/20/2026 | $17.37 | $17.43 (0.35%) | $17.46 | $17.33 | 2.04 M | $7.19 B |
| 04/17/2026 | $17.35 | $17.39 (0.23%) | $17.42 | $17.34 | 2.51 M | $7.17 B |
| 04/16/2026 | $17.34 | $17.29 (-0.29%) | $17.42 | $17.28 | 1.98 M | $7.13 B |
| 04/15/2026 | $17.20 | $17.24 (0.23%) | $17.25 | $17.16 | 1.90 M | $7.11 B |
| 04/14/2026 | $17.25 | $17.19 (-0.35%) | $17.31 | $17.15 | 2.43 M | $7.09 B |
| 04/13/2026 | $17.15 | $17.21 (0.35%) | $17.30 | $17.10 | 2.87 M | $7.10 B |
| 04/10/2026 | $17.64 | $17.52 (-0.68%) | $17.64 | $17.51 | 2.80 M | $7.22 B |
| 04/09/2026 | $17.51 | $17.59 (0.46%) | $17.59 | $17.48 | 2.32 M | $7.25 B |
| 04/08/2026 | $17.55 | $17.51 (-0.23%) | $17.57 | $17.43 | 2.94 M | $7.22 B |
| 04/07/2026 | $17.40 | $17.23 (-0.98%) | $17.45 | $17.14 | 2.54 M | $7.11 B |
| 04/06/2026 | $17.40 | $17.44 (0.23%) | $17.49 | $17.38 | 2.05 M | $7.19 B |
| 04/02/2026 | $17.15 | $17.43 (1.63%) | $17.47 | $17.03 | 2.27 M | $7.19 B |
| 04/01/2026 | $17.25 | $17.41 (0.93%) | $17.49 | $17.25 | 3.33 M | $7.18 B |
| 03/31/2026 | $16.85 | $17.11 (1.54%) | $17.15 | $16.79 | 2.86 M | $7.06 B |
| 03/30/2026 | $16.58 | $16.59 (0.06%) | $16.74 | $16.50 | 2.84 M | $6.84 B |
| 03/27/2026 | $16.84 | $16.52 (-1.9%) | $16.84 | $16.52 | 4.01 M | $6.81 B |
| 03/26/2026 | $16.94 | $16.88 (-0.35%) | $17.09 | $16.88 | 2.16 M | $6.96 B |
| 03/25/2026 | $16.85 | $17.03 (1.07%) | $17.11 | $16.85 | 2.21 M | $7.02 B |
| 03/24/2026 | $16.88 | $16.76 (-0.71%) | $16.94 | $16.73 | 2.98 M | $6.91 B |
| 03/23/2026 | $17.06 | $16.93 (-0.76%) | $17.21 | $16.93 | 4.05 M | $6.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
